Skip to main content
Performance Shipping Inc. (PSHG)
NASDAQ: PSHG · Real-Time Price · USD
1.690
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
1.664
-0.026 (-1.56%)
After-hours: Jun 26, 2026, 7:41 PM EDT

Performance Shipping Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.671.691.661.691.69-15,540
Jun 25, 20261.701.721.681.691.69-0.59%22,764
Jun 24, 20261.671.721.671.701.70-37,936
Jun 23, 20261.701.741.681.701.70-0.58%39,444
Jun 22, 20261.681.741.681.711.711.79%46,175
Jun 18, 20261.681.731.681.681.68-0.30%25,186
Jun 17, 20261.821.821.681.691.69-5.87%130,153
Jun 16, 20261.851.851.781.791.79-3.24%16,179
Jun 15, 20261.791.861.781.851.853.93%97,984
Jun 12, 20261.731.781.731.781.782.89%44,532
Jun 11, 20261.781.821.711.731.73-4.42%58,181
Jun 10, 20261.811.891.801.811.81-1.63%27,572
Jun 9, 20261.791.851.781.841.841.10%38,199
Jun 8, 20261.771.851.751.821.821.11%104,625
Jun 5, 20261.731.801.731.801.804.65%98,916
Jun 4, 20261.701.741.691.721.721.18%74,060
Jun 3, 20261.721.741.691.701.70-0.58%88,447
Jun 2, 20261.731.731.661.711.710.88%58,533
Jun 1, 20261.741.741.681.701.70-2.02%31,504
May 29, 20261.641.731.641.731.735.49%97,475
May 28, 20261.681.691.621.641.64-2.38%138,945
May 27, 20261.671.701.671.681.68-1.18%46,954
May 26, 20261.671.721.671.701.703.03%37,968
May 22, 20261.731.731.651.651.65-4.07%86,504
May 21, 20261.691.731.681.721.72-35,417
May 20, 20261.721.741.701.721.72-38,783
May 19, 20261.741.751.701.721.72-0.58%31,245
May 18, 20261.701.751.701.731.731.17%21,831
May 15, 20261.761.761.711.711.71-2.84%32,029
May 14, 20261.791.801.741.761.76-28,650
May 13, 20261.761.771.741.761.76-1.12%21,554
May 12, 20261.751.791.731.781.780.56%30,650
May 11, 20261.731.781.731.771.772.31%102,944
May 8, 20261.811.811.701.731.73-4.42%215,181
May 7, 20261.871.871.791.811.81-4.23%47,816
May 6, 20261.871.931.861.891.891.07%28,530
May 5, 20261.851.941.851.871.872.75%74,306
May 4, 20261.801.881.751.821.82-2.15%73,639
May 1, 20261.861.901.851.861.86-24,034
Apr 30, 20261.881.931.851.861.86-2.11%39,790
Apr 29, 20261.891.941.881.901.900.53%30,190
Apr 28, 20261.971.971.851.891.89-1.05%56,320
Apr 27, 20261.811.921.771.911.915.52%97,570
Apr 24, 20261.771.821.771.811.812.84%36,574
Apr 23, 20261.831.831.711.761.76-4.86%60,307
Apr 22, 20261.861.881.841.851.850.54%26,486
Apr 21, 20261.901.911.841.841.84-3.16%80,976
Apr 20, 20261.921.921.881.901.90-0.52%38,795
Apr 17, 20261.891.961.871.911.910.53%39,220
Apr 16, 20261.971.971.881.901.90-35,682
Apr 15, 20261.981.981.871.901.901.06%42,742
Apr 14, 20261.901.971.861.881.88-0.53%115,354
Apr 13, 20261.881.941.861.891.891.61%34,777
Apr 10, 20261.891.911.851.861.86-2.62%48,830
Apr 9, 20261.911.941.871.911.91-37,972
Apr 8, 20262.052.091.831.911.91-3.54%189,577
Apr 7, 20261.961.991.921.981.98-68,676
Apr 6, 20261.882.011.871.981.983.13%131,057
Apr 2, 20261.901.941.881.921.92-26,729
Apr 1, 20261.811.951.771.921.924.35%83,601
Mar 31, 20261.821.881.761.841.841.66%42,496
Mar 30, 20261.801.871.731.811.81-1.09%160,753
Mar 27, 20261.941.941.801.831.83-4.19%96,657
Mar 26, 20261.982.071.891.911.91-4.02%145,947
Mar 25, 20262.042.041.861.991.996.42%213,357
Mar 24, 20261.741.901.741.871.876.86%89,262
Mar 23, 20261.801.911.731.751.75-3.31%149,644
Mar 20, 20261.851.911.811.811.81-1.63%208,957
Mar 19, 20261.931.931.801.841.84-7.54%450,143
Mar 18, 20262.082.101.951.991.99-4.33%287,830
Mar 17, 20262.162.172.052.082.08-5.02%126,957
Mar 16, 20262.252.272.162.192.19-2.23%105,449
Mar 13, 20262.302.302.222.242.24-0.88%76,919
Mar 12, 20262.342.362.262.262.26-3.42%145,180
Mar 11, 20262.302.372.222.342.342.63%72,465
Mar 10, 20262.322.352.212.282.28-2.98%181,319
Mar 9, 20262.302.432.282.352.352.62%328,889
Mar 6, 20262.292.312.152.292.291.33%145,375
Mar 5, 20262.192.402.192.262.264.15%390,665
Mar 4, 20262.322.352.072.172.17-8.82%333,278
Mar 3, 20262.502.552.272.382.380.42%1,078,478
Mar 2, 20262.302.452.222.372.372.60%405,271
Feb 27, 20262.142.382.122.312.317.94%206,209
Feb 26, 20262.062.172.062.142.143.38%43,715
Feb 25, 20262.102.202.062.072.07-3.27%73,586
Feb 24, 20262.052.152.052.142.144.39%62,049
Feb 23, 20262.152.192.052.052.05-8.07%82,112
Feb 20, 20262.262.262.192.232.232.76%126,419
Feb 19, 20262.092.192.072.172.174.83%133,458
Feb 18, 20262.122.122.012.072.07-2.82%68,024
Feb 17, 20262.062.152.062.132.132.40%42,750
Feb 13, 20262.062.102.042.082.08-15,149
Feb 12, 20262.182.192.052.082.08-1.32%47,952
Feb 11, 20262.002.112.002.112.115.92%65,616
Feb 10, 20262.032.051.981.991.99-0.50%83,740
Feb 9, 20262.012.081.992.002.00-2.44%69,437
Feb 6, 20261.962.091.922.052.056.22%64,857
Feb 5, 20262.122.121.921.931.93-6.76%220,896
Feb 4, 20262.012.082.012.072.072.48%99,830
Feb 3, 20262.052.102.012.022.02-1.46%44,246